Datadog, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	65.000	65.000	65.000	65.000	65.000	1
2025-05-12	60.600	60.600	60.600	60.600	60.600	0
2025-05-09	60.600	60.600	60.600	60.600	60.600	1
2025-05-08	61.380	61.380	61.380	61.380	61.380	0
2025-05-07	60.400	61.380	60.400	61.380	61.380	2,510
2025-05-06	61.020	61.380	60.780	60.840	60.840	141
2025-05-05	60.440	60.440	60.280	60.280	60.280	221
2025-05-02	59.700	59.700	59.700	59.700	59.700	1,820
2025-04-30	57.320	57.320	56.900	57.180	57.180	661
2025-04-29	57.240	57.240	57.240	57.240	57.240	0
2025-04-28	57.240	57.240	57.240	57.240	57.240	1
2025-04-25	52.200	52.200	52.200	52.200	52.200	0
2025-04-24	52.200	52.200	52.200	52.200	52.200	0
2025-04-23	52.200	52.200	52.200	52.200	52.200	0
2025-04-22	52.200	52.200	52.200	52.200	52.200	100
2025-04-17	54.340	54.340	54.340	54.340	54.340	0
2025-04-16	54.340	54.340	54.340	54.340	54.340	1
2025-04-15	53.840	53.840	53.840	53.840	53.840	0
2025-04-14	54.250	54.250	53.580	53.840	53.840	5,014
2025-04-11	54.100	54.100	54.100	54.100	54.100	20
2025-04-10	55.850	55.850	55.000	55.000	55.000	5,000
2025-04-09	53.350	57.000	53.350	57.000	57.000	10,002
2025-04-08	54.000	54.400	54.000	54.400	54.400	22
2025-04-07	51.550	51.550	51.550	51.550	51.550	0
2025-04-04	51.750	51.750	51.550	51.550	51.550	41
2025-04-03	55.300	55.300	52.320	53.330	53.330	39
2025-04-02	55.980	58.000	55.980	58.000	58.000	11
2025-04-01	55.980	55.980	55.980	55.980	55.980	0
2025-03-31	55.980	55.980	55.980	55.980	55.980	20
2025-03-28	58.560	58.560	57.630	57.680	57.680	2,762
2025-03-27	61.140	61.140	60.850	60.850	60.850	27
2025-03-26	62.200	62.220	61.600	61.600	61.600	228
2025-03-25	63.480	63.480	63.000	63.000	63.000	11
2025-03-24	59.580	59.580	59.580	59.580	59.580	0
2025-03-21	58.620	59.800	58.620	59.580	59.580	38
2025-03-20	58.500	58.500	58.380	58.380	58.380	27
2025-03-19	58.080	58.080	58.080	58.080	58.080	0
2025-03-18	58.310	58.310	57.660	58.080	58.080	14
2025-03-17	59.040	59.050	58.990	58.990	58.990	9
2025-03-14	58.080	58.440	58.000	58.440	58.440	164
2025-03-13	58.500	58.500	57.500	57.500	57.500	30
2025-03-12	59.500	59.500	59.500	59.500	59.500	25
2025-03-11	59.580	59.580	59.580	59.580	59.580	9
2025-03-10	59.710	59.820	59.200	59.510	59.510	1,195
2025-03-07	64.570	64.570	63.500	63.500	63.500	2
2025-03-06	64.470	66.200	64.470	65.880	65.880	709
2025-03-05	65.940	65.940	65.940	65.940	65.940	3
2025-02-28	67.150	67.150	67.150	67.150	67.150	0
2025-02-27	66.220	68.040	66.220	67.150	67.150	25
2025-02-26	66.220	66.220	66.220	66.220	66.220	45
2025-02-25	67.150	67.150	67.150	67.150	67.150	44
2025-02-24	68.000	68.000	68.000	68.000	68.000	20
2025-02-21	72.480	72.480	68.530	69.090	69.090	704
2025-02-20	72.100	72.100	71.260	71.680	71.680	446
2025-02-19	73.020	74.000	73.020	74.000	74.000	55
2025-02-18	74.000	74.000	72.730	73.220	73.220	534
2025-02-17	74.990	75.120	73.450	73.450	73.450	221
2025-02-14	76.000	76.000	74.750	75.120	75.120	322
2025-02-13	84.110	84.110	76.000	78.210	78.210	6,441
2025-02-12	84.110	85.680	84.110	85.350	85.350	26

← NewerPage 7 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.